Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	50.86	51.10	49.99	50.20	1,763,646	-0.73(-1.43%)
Apr 28, 2016	50.84	51.31	50.09	50.93	2,112,343	-0.40(-0.77%)
Apr 27, 2016	51.36	51.60	50.97	51.32	1,982,838	-0.18(-0.34%)
Apr 26, 2016	51.19	51.63	51.14	51.50	1,695,248	+0.32(+0.63%)
Apr 25, 2016	50.92	51.29	50.83	51.18	1,031,878	+0.13(+0.25%)
Apr 22, 2016	50.61	51.14	50.41	51.05	2,125,067	+0.41(+0.81%)
Apr 21, 2016	51.17	51.73	50.64	50.64	2,467,234	-0.28(-0.55%)
Apr 20, 2016	51.03	51.52	50.86	50.92	2,367,178	-0.04(-0.08%)
Apr 19, 2016	51.39	51.53	50.61	50.96	3,201,227	-1.29(-2.47%)
Apr 18, 2016	52.02	52.39	51.86	52.25	1,874,142	+0.48(+0.92%)
Apr 15, 2016	52.40	52.54	51.69	51.77	3,378,105	-0.52(-1.00%)
Apr 14, 2016	52.81	52.95	52.06	52.30	2,633,794	-0.59(-1.11%)
Apr 13, 2016	53.23	53.54	52.62	52.89	2,141,396	-0.24(-0.46%)
Apr 12, 2016	52.26	53.31	52.26	53.13	3,183,223	+0.92(+1.76%)
Apr 11, 2016	52.62	53.31	52.20	52.21	4,431,283	-0.04(-0.08%)
Apr 08, 2016	52.43	52.43	51.61	52.25	2,864,356	+0.09(+0.17%)
Apr 07, 2016	52.30	53.57	51.88	52.16	3,689,032	+0.15(+0.29%)
Apr 06, 2016	52.22	53.13	51.94	52.01	4,321,942	+0.15(+0.29%)
Apr 05, 2016	53.31	53.31	51.49	51.86	4,878,974	-2.03(-3.77%)
Apr 04, 2016	53.94	54.91	53.21	53.89	4,127,084	+0.24(+0.45%)
Apr 01, 2016	52.94	53.90	52.94	53.65	2,150,861	+0.59(+1.12%)
Mar 31, 2016	53.12	53.42	52.49	53.06	2,431,847	-0.22(-0.42%)
Mar 30, 2016	53.73	53.78	52.77	53.28	1,788,187	-0.04(-0.08%)
Mar 29, 2016	53.19	53.47	52.91	53.32	1,560,477	+0.13(+0.24%)
Mar 28, 2016	52.89	53.59	52.77	53.19	1,277,252	+0.56(+1.06%)
Mar 24, 2016	53.19	52.63	52.63	52.63	1,626,990	-0.60(-1.13%)
Mar 23, 2016	53.44	53.77	53.06	53.23	1,198,510	-0.10(-0.19%)
Mar 22, 2016	53.77	53.90	53.15	53.34	1,300,206	-0.46(-0.85%)
Mar 21, 2016	53.85	54.02	53.58	53.79	1,321,973	-0.06(-0.10%)
Mar 18, 2016	54.06	54.54	53.76	53.85	3,171,010	-0.23(-0.43%)
Mar 17, 2016	53.90	54.41	53.46	54.08	1,813,701	+0.02(+0.03%)
Mar 16, 2016	53.51	54.38	52.97	54.06	1,346,162	+0.58(+1.08%)
Mar 15, 2016	54.02	54.23	53.35	53.49	1,576,787	-0.75(-1.39%)
Mar 14, 2016	54.02	54.42	53.72	54.24	1,405,139	+0.17(+0.31%)
Mar 11, 2016	53.97	54.63	53.79	54.07	2,567,178	+0.36(+0.67%)
Mar 10, 2016	53.67	53.94	53.19	53.71	2,383,199	+0.15(+0.28%)
Mar 09, 2016	53.62	54.42	52.82	53.56	5,808,120	+1.88(+3.64%)
Mar 08, 2016	51.85	52.19	51.58	51.68	1,458,491	-0.46(-0.87%)
Mar 07, 2016	51.82	52.29	51.82	52.14	1,427,136	+0.18(+0.34%)
Mar 04, 2016	51.62	51.97	51.52	51.96	1,256,145	+0.09(+0.17%)
Mar 03, 2016	51.62	52.02	50.83	51.87	2,064,655	+0.11(+0.22%)
Mar 02, 2016	51.18	51.80	51.16	51.76	1,541,554	+0.34(+0.67%)
Mar 01, 2016	51.46	51.74	51.17	51.42	1,551,461	+0.30(+0.58%)
Feb 29, 2016	50.79	51.40	50.57	51.12	1,419,435	+0.11(+0.22%)
Feb 26, 2016	50.97	51.50	50.78	51.01	1,996,111	+0.00(+0.00%)
Feb 25, 2016	50.71	51.12	50.30	51.01	1,105,141	+0.34(+0.66%)
Feb 24, 2016	49.95	50.79	49.18	50.67	2,549,826	+0.37(+0.73%)
Feb 23, 2016	49.91	51.10	49.62	50.30	2,711,679	+0.58(+1.16%)
Feb 22, 2016	49.27	49.98	49.09	49.73	1,536,943	+0.76(+1.55%)
Feb 19, 2016	49.24	49.48	48.22	48.97	1,893,796	-0.26(-0.54%)
Feb 18, 2016	48.99	49.50	48.51	49.23	2,037,829	-0.02(-0.03%)
Feb 17, 2016	47.73	49.34	47.53	49.25	2,952,396	+1.60(+3.36%)
Feb 16, 2016	47.06	48.01	46.94	47.65	1,688,055	+0.70(+1.48%)
Feb 12, 2016	46.12	46.95	46.95	46.95	1,706,965	+1.22(+2.68%)
Feb 11, 2016	45.68	46.37	44.63	45.73	4,757,561	-0.36(-0.78%)
Feb 10, 2016	47.21	47.28	46.08	46.09	3,194,152	-0.71(-1.52%)
Feb 09, 2016	46.97	47.33	46.40	46.80	4,427,278	-0.85(-1.78%)
Feb 08, 2016	46.97	47.86	46.59	47.65	2,725,112	+0.44(+0.93%)
Feb 05, 2016	48.98	49.18	47.06	47.21	3,039,120	-2.02(-4.11%)
Feb 04, 2016	49.34	49.69	48.82	49.23	2,132,269	-0.33(-0.66%)
Feb 03, 2016	49.90	50.02	48.45	49.56	2,098,204	-0.18(-0.35%)
Feb 02, 2016	50.14	50.72	49.37	49.74	2,974,017	-0.94(-1.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.